Global Energy Ishares ETF (NY: IXC )

40.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.29 23.51 23.29 23.41 790,448 +0.15(+0.64%)
Jun 29, 2021 23.49 23.57 23.24 23.26 406,048 -0.11(-0.49%)
Jun 28, 2021 23.95 23.95 23.31 23.37 2,650,235 -0.70(-2.93%)
Jun 25, 2021 24.10 24.15 23.97 24.08 471,607 +0.07(+0.29%)
Jun 24, 2021 23.95 24.07 23.79 24.01 1,668,097 +0.25(+1.04%)
Jun 23, 2021 23.97 24.19 23.73 23.76 541,001 +0.04(+0.15%)
Jun 22, 2021 23.60 23.80 23.37 23.73 548,394 +0.14(+0.60%)
Jun 21, 2021 22.98 23.63 22.98 23.59 620,110 +0.80(+3.52%)
Jun 18, 2021 22.99 23.14 22.77 22.78 1,436,707 -0.70(-3.00%)
Jun 17, 2021 24.10 24.25 23.22 23.49 1,473,002 -0.71(-2.95%)
Jun 16, 2021 24.40 24.45 24.05 24.20 547,175 -0.18(-0.72%)
Jun 15, 2021 24.05 24.41 24.05 24.38 1,025,204 +0.40(+1.65%)
Jun 14, 2021 24.04 24.26 23.87 23.98 527,637 +0.05(+0.22%)
Jun 11, 2021 24.06 24.12 23.91 23.93 593,963 -0.03(-0.11%)
Jun 10, 2021 24.23 24.32 23.76 23.95 520,912 -0.00(-0.01%)
Jun 09, 2021 24.10 24.17 23.95 23.96 3,068,993 -0.12(-0.50%)
Jun 08, 2021 23.84 24.10 23.60 24.08 1,124,673 +0.16(+0.65%)
Jun 07, 2021 24.01 24.09 23.88 23.92 661,004 -0.07(-0.29%)
Jun 04, 2021 23.97 24.01 23.71 23.99 788,535 +0.16(+0.65%)
Jun 03, 2021 23.74 23.92 23.58 23.84 939,985 +0.01(+0.04%)
Jun 02, 2021 23.52 23.88 23.36 23.83 1,023,856 +0.42(+1.82%)
Jun 01, 2021 23.08 23.43 23.08 23.40 2,275,595 +0.74(+3.25%)
May 28, 2021 22.68 22.72 22.58 22.67 5,302,107 +0.07(+0.31%)
May 27, 2021 22.62 22.76 22.48 22.60 603,982 +0.02(+0.08%)
May 26, 2021 22.41 22.64 22.35 22.58 539,877 +0.16(+0.70%)
May 25, 2021 22.79 22.82 22.38 22.42 756,344 -0.42(-1.82%)
May 24, 2021 22.74 22.89 22.57 22.84 735,078 +0.22(+0.96%)
May 21, 2021 22.74 22.87 22.58 22.62 772,376 +0.05(+0.23%)
May 20, 2021 22.54 22.66 22.29 22.57 1,347,115 +0.03(+0.15%)
May 19, 2021 22.66 22.77 22.30 22.54 9,285,624 -0.59(-2.55%)
May 18, 2021 23.52 23.63 23.07 23.13 1,838,386 -0.35(-1.48%)
May 17, 2021 22.96 23.49 22.95 23.47 1,175,825 +0.41(+1.77%)
May 14, 2021 22.73 23.12 22.73 23.06 4,415,965 +0.67(+2.98%)
May 13, 2021 22.43 22.72 22.13 22.40 1,487,094 -0.22(-0.96%)
May 12, 2021 22.61 23.13 22.55 22.61 3,881,721 +0.06(+0.27%)
May 11, 2021 22.62 22.92 22.41 22.55 4,728,753 -0.54(-2.33%)
May 10, 2021 23.35 23.62 23.09 23.09 985,258 -0.06(-0.26%)
May 07, 2021 22.64 23.17 22.52 23.15 3,417,924 +0.37(+1.64%)
May 06, 2021 22.67 22.78 22.31 22.78 629,173 +0.16(+0.73%)
May 05, 2021 22.48 22.66 22.12 22.61 1,279,731 +0.65(+2.96%)
May 04, 2021 21.97 22.18 21.78 21.96 954,496 -0.01(-0.04%)
May 03, 2021 21.64 21.97 21.61 21.97 1,095,772 +0.55(+2.55%)
Apr 30, 2021 21.72 21.86 21.40 21.43 1,419,647 -0.51(-2.33%)
Apr 29, 2021 22.07 22.19 21.71 21.94 1,869,532 +0.09(+0.40%)
Apr 28, 2021 21.32 21.90 21.32 21.85 2,056,063 +0.61(+2.86%)
Apr 27, 2021 21.11 21.32 21.06 21.24 9,317,450 +0.17(+0.82%)
Apr 26, 2021 20.91 21.18 20.91 21.07 685,974 +0.16(+0.75%)
Apr 23, 2021 20.78 21.00 20.69 20.91 401,377 +0.15(+0.71%)
Apr 22, 2021 21.03 21.03 20.71 20.77 749,330 -0.28(-1.32%)
Apr 21, 2021 20.63 21.09 20.49 21.05 748,158 +0.23(+1.12%)
Apr 20, 2021 21.29 21.29 20.64 20.81 560,365 -0.52(-2.44%)
Apr 19, 2021 21.32 21.49 21.20 21.33 537,967 +0.02(+0.08%)
Apr 16, 2021 21.54 21.57 21.25 21.31 582,164 -0.15(-0.69%)
Apr 15, 2021 21.63 21.63 21.39 21.46 651,665 -0.06(-0.28%)
Apr 14, 2021 21.11 21.75 21.11 21.52 891,014 +0.51(+2.43%)
Apr 13, 2021 20.94 21.09 20.85 21.01 1,138,199 +0.06(+0.29%)
Apr 12, 2021 21.16 21.34 20.92 20.95 1,054,897 -0.14(-0.66%)
Apr 09, 2021 21.18 21.30 21.01 21.09 476,830 -0.16(-0.77%)
Apr 08, 2021 21.41 21.41 21.01 21.25 1,292,083 -0.26(-1.21%)
Apr 07, 2021 21.44 21.60 21.37 21.51 2,235,333 +0.10(+0.44%)
Apr 06, 2021 21.51 21.76 21.36 21.42 628,540 -0.07(-0.32%)
Apr 05, 2021 21.83 21.83 21.39 21.49 3,974,092 -0.26(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.